股票概览
4.96
-1.98%
-0.1
5.06
开盘价
5.1
最高价
4.93
最低价
93,422
成交量
数据更新至: 2024-05-20
技术指标
4.96
MA5 (5日均线)
5.01
MA10 (10日均线)
4.98
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 5.06 | 5.1 | 4.93 | 4.96 | -1.98% | 93,422 | 46,707,651 |
| 2024-05-17 | 5.01 | 5.08 | 4.93 | 5.06 | +1.2% | 94,560 | 47,534,017 |
| 2024-05-16 | 4.94 | 5.03 | 4.89 | 5 | +2.88% | 110,836 | 55,380,891 |
| 2024-05-15 | 4.93 | 4.99 | 4.84 | 4.86 | -1.42% | 67,384 | 33,058,963 |
| 2024-05-14 | 4.85 | 4.96 | 4.83 | 4.93 | +1.44% | 81,020 | 39,733,091 |
| 2024-05-13 | 4.96 | 5.05 | 4.82 | 4.86 | -3.19% | 73,448 | 35,917,517 |
| 2024-05-10 | 5.17 | 5.24 | 5 | 5.02 | -2.14% | 86,230 | 43,579,497 |
| 2024-05-09 | 5.11 | 5.2 | 5.08 | 5.13 | +0.79% | 75,888 | 39,094,986 |
| 2024-05-08 | 5.23 | 5.23 | 5.08 | 5.09 | -2.68% | 92,196 | 47,299,486 |
| 2024-05-07 | 5.28 | 5.3 | 5.15 | 5.23 | +0.38% | 118,043 | 61,763,403 |
| 2024-05-06 | 5.38 | 5.4 | 5.18 | 5.21 | -1.51% | 119,057 | 62,712,287 |
| 2024-04-30 | 5.34 | 5.44 | 5.14 | 5.29 | -0.75% | 146,773 | 77,331,052 |
| 2024-04-29 | 5.25 | 5.4 | 5.2 | 5.33 | +1.91% | 151,794 | 80,652,845 |
| 2024-04-26 | 4.92 | 5.28 | 4.89 | 5.23 | +6.73% | 179,368 | 91,902,642 |
| 2024-04-25 | 4.91 | 4.98 | 4.85 | 4.9 | 0% | 87,501 | 43,039,519 |
| 2024-04-24 | 4.75 | 4.9 | 4.73 | 4.9 | +4.03% | 106,727 | 51,597,362 |
| 2024-04-23 | 4.59 | 4.76 | 4.55 | 4.71 | +3.97% | 122,260 | 57,376,217 |
| 2024-04-22 | 4.61 | 4.64 | 4.4 | 4.53 | -1.74% | 83,787 | 37,984,354 |
| 2024-04-19 | 4.66 | 4.74 | 4.58 | 4.61 | -1.07% | 116,197 | 53,937,423 |
| 2024-04-18 | 4.76 | 4.8 | 4.57 | 4.66 | -0.64% | 152,033 | 71,422,232 |
| 2024-04-17 | 4.25 | 4.7 | 4.25 | 4.69 | +6.11% | 171,036 | 78,649,412 |
| 2024-04-16 | 4.83 | 4.85 | 4.42 | 4.42 | -9.98% | 129,210 | 58,013,013 |
| 2024-04-15 | 5.18 | 5.29 | 4.72 | 4.91 | -6.3% | 160,190 | 79,628,642 |
| 2024-04-12 | 5.32 | 5.43 | 5.24 | 5.24 | -1.69% | 84,216 | 44,775,377 |
| 2024-04-11 | 5.3 | 5.42 | 5.22 | 5.33 | +0.76% | 96,686 | 51,840,141 |
| 2024-04-10 | 5.51 | 5.53 | 5.23 | 5.29 | -3.99% | 118,972 | 63,517,536 |
| 2024-04-09 | 5.4 | 5.54 | 5.4 | 5.51 | +2.04% | 96,316 | 52,858,851 |
| 2024-04-08 | 5.65 | 5.67 | 5.37 | 5.4 | -4.93% | 152,877 | 83,683,172 |
| 2024-04-03 | 5.87 | 5.91 | 5.6 | 5.68 | -3.89% | 158,836 | 90,687,754 |
| 2024-04-02 | 6.08 | 6.08 | 5.86 | 5.91 | -2.64% | 143,172 | 84,926,087 |
| 2024-04-01 | 6.02 | 6.07 | 5.95 | 6.07 | +2.36% | 153,786 | 92,595,408 |
| 2024-03-29 | 5.97 | 6.04 | 5.86 | 5.93 | -1% | 146,848 | 86,981,195 |
| 2024-03-28 | 5.75 | 6.05 | 5.75 | 5.99 | +4.17% | 209,617 | 124,849,504 |
| 2024-03-27 | 6.09 | 6.09 | 5.74 | 5.75 | -6.2% | 224,758 | 132,539,042 |
| 2024-03-26 | 6.28 | 6.36 | 6.01 | 6.13 | -1.92% | 220,844 | 135,819,122 |
| 2024-03-25 | 6.5 | 6.6 | 6.2 | 6.25 | -4.73% | 264,207 | 168,735,754 |
| 2024-03-22 | 6.81 | 6.84 | 6.5 | 6.56 | -4.65% | 378,578 | 250,173,533 |
| 2024-03-21 | 6.83 | 6.95 | 6.7 | 6.88 | +0.73% | 447,980 | 305,535,929 |
| 2024-03-20 | 6.7 | 6.97 | 6.69 | 6.83 | -3.12% | 511,124 | 347,821,447 |
| 2024-03-19 | 6.9 | 7.38 | 6.64 | 7.05 | +3.68% | 983,137 | 685,888,043 |
| 2024-03-18 | 6.35 | 6.8 | 6.2 | 6.8 | +10.03% | 647,225 | 426,056,514 |
| 2024-03-15 | 5.6 | 6.18 | 5.54 | 6.18 | +9.96% | 287,506 | 170,213,847 |
| 2024-03-14 | 5.75 | 5.75 | 5.52 | 5.62 | -2.09% | 136,188 | 76,853,527 |
| 2024-03-13 | 5.77 | 5.81 | 5.62 | 5.74 | 0% | 161,312 | 92,291,271 |
| 2024-03-12 | 5.65 | 5.74 | 5.53 | 5.74 | +3.24% | 204,942 | 115,898,557 |
| 2024-03-11 | 5.42 | 5.56 | 5.42 | 5.56 | +1.83% | 127,938 | 70,319,955 |
| 2024-03-08 | 5.53 | 5.53 | 5.37 | 5.46 | +0.55% | 121,737 | 66,343,772 |
| 2024-03-07 | 5.52 | 5.63 | 5.42 | 5.43 | -1.81% | 159,520 | 88,073,125 |
| 2024-03-06 | 5.39 | 5.61 | 5.35 | 5.53 | +1.28% | 200,014 | 109,828,411 |
| 2024-03-05 | 5.56 | 5.81 | 5.42 | 5.46 | -2.33% | 278,095 | 154,075,443 |
| 2024-03-04 | 5.67 | 5.71 | 5.4 | 5.59 | -0.89% | 218,111 | 120,923,073 |
| 2024-03-01 | 5.51 | 5.68 | 5.46 | 5.64 | +1.81% | 271,667 | 151,795,766 |
| 2024-02-29 | 5.28 | 5.61 | 5.28 | 5.54 | +4.73% | 317,906 | 173,875,954 |
| 2024-02-28 | 5.79 | 6.03 | 5.27 | 5.29 | -8.48% | 451,821 | 257,601,009 |
| 2024-02-27 | 5.63 | 5.82 | 5.49 | 5.78 | +2.66% | 319,398 | 180,170,737 |
| 2024-02-26 | 5.3 | 5.83 | 5.25 | 5.63 | +5.83% | 365,688 | 201,251,373 |
| 2024-02-23 | 5.1 | 5.34 | 5.01 | 5.32 | +5.77% | 338,075 | 175,843,173 |
| 2024-02-22 | 4.73 | 5.06 | 4.73 | 5.03 | +5.01% | 375,528 | 184,738,432 |
| 2024-02-21 | 4.63 | 5.12 | 4.51 | 4.79 | +1.7% | 460,771 | 222,742,535 |
| 2024-02-20 | 4.46 | 4.82 | 4.26 | 4.71 | +7.53% | 436,230 | 199,309,581 |
| 2024-02-19 | 4.03 | 4.38 | 4.03 | 4.38 | +10.05% | 370,553 | 157,144,045 |
| 2024-02-08 | 3.69 | 4.03 | 3.45 | 3.98 | +3.92% | 437,224 | 160,360,564 |
| 2024-02-07 | 4.3 | 4.33 | 3.83 | 3.83 | -9.88% | 352,759 | 138,399,977 |
| 2024-02-06 | 4.38 | 4.54 | 4.14 | 4.25 | -7.61% | 323,060 | 136,971,085 |
| 2024-02-05 | 5.07 | 5.07 | 4.6 | 4.6 | -9.98% | 128,187 | 59,840,584 |
| 2024-02-02 | 5.46 | 5.56 | 4.91 | 5.11 | -5.02% | 195,445 | 101,780,114 |
| 2024-02-01 | 5.34 | 5.52 | 5.27 | 5.38 | -0.37% | 174,535 | 94,348,190 |
| 2024-01-31 | 5.99 | 5.99 | 5.38 | 5.4 | -9.09% | 237,573 | 133,130,091 |
| 2024-01-30 | 5.86 | 6.15 | 5.86 | 5.94 | -8.62% | 274,153 | 164,513,444 |
| 2024-01-29 | 7 | 7.06 | 6.5 | 6.5 | -6.34% | 245,211 | 163,521,650 |
| 2024-01-26 | 7.05 | 7.36 | 6.93 | 6.94 | -1.56% | 357,727 | 254,715,120 |
| 2024-01-25 | 6.8 | 7.13 | 6.75 | 7.05 | +0.14% | 390,676 | 272,962,708 |
| 2024-01-24 | 6.77 | 7.21 | 6.45 | 7.04 | +3.53% | 423,238 | 288,381,873 |
| 2024-01-23 | 6.66 | 6.9 | 6.59 | 6.8 | +0.74% | 201,835 | 135,959,753 |
| 2024-01-22 | 7.19 | 7.23 | 6.6 | 6.75 | -6.9% | 198,801 | 138,114,213 |
| 2024-01-19 | 7.5 | 7.56 | 7.19 | 7.25 | -4.23% | 212,965 | 154,914,991 |
| 2024-01-18 | 7.49 | 7.62 | 7.28 | 7.57 | -1.05% | 262,829 | 195,533,039 |
| 2024-01-17 | 7.95 | 8.13 | 7.47 | 7.65 | -5.09% | 278,596 | 215,449,914 |
| 2024-01-16 | 8.08 | 8.15 | 7.72 | 8.06 | -0.25% | 321,342 | 254,019,138 |
| 2024-01-15 | 7.96 | 8.34 | 7.91 | 8.08 | -1.46% | 302,622 | 246,543,667 |
| 2024-01-12 | 8.42 | 8.8 | 7.93 | 8.2 | -2.61% | 486,551 | 399,084,266 |
| 2024-01-11 | 8.21 | 8.95 | 8.19 | 8.42 | +3.44% | 452,476 | 388,447,838 |
| 2024-01-10 | 8.42 | 8.7 | 8.1 | 8.14 | -5.02% | 343,446 | 284,867,782 |
| 2024-01-09 | 8.72 | 8.84 | 8.39 | 8.57 | -1.49% | 369,228 | 317,035,973 |
| 2024-01-08 | 8.5 | 9.08 | 8.14 | 8.7 | +4.07% | 524,531 | 454,348,178 |
| 2024-01-05 | 8.65 | 8.78 | 8.24 | 8.36 | -3.35% | 377,959 | 319,132,228 |
| 2024-01-04 | 8.71 | 8.86 | 8.57 | 8.65 | -2.59% | 418,174 | 363,652,083 |
| 2024-01-03 | 8.66 | 9.11 | 8.55 | 8.88 | +2.42% | 647,499 | 571,387,059 |
| 2024-01-02 | 8.67 | 8.99 | 8.52 | 8.67 | -0.12% | 668,580 | 584,210,602 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：